EDP, S.A. (FRA:EDP)
Germany · Delayed Price · Currency is EUR 4.276
-0.039 (-0.90%)
At close: Feb 20, 2026
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.90% | - |
| Feb 19, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.53% | 130 |
| Feb 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.98% | - |
| Feb 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.08% | - |
| Feb 16, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | -2.41% | 120 |
| Feb 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.49% | - |
| Feb 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.94% | - |
| Feb 11, 2026 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 1.93% | 1,415 |
| Feb 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.74% | - |
| Feb 9, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.10% | - |
| Feb 6, 2026 | 4.26 | 4.33 | 4.26 | 4.28 | 4.28 | -0.42% | 766 |
| Feb 5, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.51% | 100 |
| Feb 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.05% | - |
| Feb 3, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 0.12% | 1,020 |
| Feb 2, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | -0.53% | 30 |
| Jan 30, 2026 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 0.21% | 2,800 |
| Jan 29, 2026 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.89% | 7,668 |
| Jan 28, 2026 | 4.35 | 4.37 | 4.30 | 4.37 | 4.37 | 3.07% | 7,146 |
| Jan 27, 2026 | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | 0.78% | 1,859 |
| Jan 26, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.17% | - |
| Jan 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.10% | - |
| Jan 22, 2026 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | 2.71% | 640 |
| Jan 21, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.73% | - |
| Jan 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jan 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.27% | 2,000 |
| Jan 16, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.27% | - |
| Jan 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.22% | - |
| Jan 14, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 1.53% | 60,000 |
| Jan 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.78% | - |
| Jan 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.71% | - |
| Jan 9, 2026 | 4.04 | 4.11 | 4.04 | 4.11 | 4.11 | 1.43% | 50 |
| Jan 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.22% | - |
| Jan 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.62% | - |
| Jan 6, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -0.02% | 800 |
| Jan 5, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 3,550 |
| Jan 2, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.30% | 10,316 |
| Dec 30, 2025 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | 0.39% | 1,620 |
| Dec 29, 2025 | 4.00 | 4.00 | 3.89 | 3.90 | 3.90 | 1.22% | 29,013 |
| Dec 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.18% | - |
| Dec 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.32% | - |
| Dec 19, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.05% | 100 |
| Dec 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.10% | - |
| Dec 17, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.17% | - |
| Dec 16, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.32% | - |
| Dec 15, 2025 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | 0.08% | 500 |
| Dec 12, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 0.11% | 38,600 |
| Dec 11, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | -1.31% | 2,000 |
| Dec 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.19% | 5,000 |
| Dec 9, 2025 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 0.78% | 250 |
| Dec 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.83% | - |